マネーパートナーズグループ(8732)の株価時系列情報
マネーパートナーズグループ(8732)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 413 | 417 | 412 | 414 | 137,000 |
2017/12/28 | 413 | 418 | 411 | 413 | 229,000 |
2017/12/27 | 407 | 416 | 406 | 410 | 486,600 |
2017/12/26 | 410 | 413 | 405 | 406 | 600,500 |
2017/12/25 | 420 | 423 | 410 | 411 | 552,600 |
2017/12/22 | 427 | 430 | 422 | 422 | 289,300 |
2017/12/21 | 437 | 438 | 429 | 429 | 243,800 |
2017/12/20 | 437 | 444 | 435 | 436 | 248,000 |
2017/12/19 | 442 | 444 | 435 | 441 | 287,600 |
2017/12/18 | 447 | 449 | 440 | 442 | 241,900 |
2017/12/15 | 453 | 454 | 442 | 444 | 335,200 |
2017/12/14 | 447 | 455 | 447 | 453 | 343,300 |
2017/12/13 | 446 | 453 | 446 | 447 | 273,300 |
2017/12/12 | 450 | 452 | 447 | 450 | 331,700 |
2017/12/11 | 448 | 457 | 440 | 451 | 975,100 |
2017/12/08 | 423 | 476 | 422 | 442 | 3,830,500 |
2017/12/07 | 415 | 422 | 414 | 420 | 204,500 |
2017/12/06 | 422 | 424 | 414 | 415 | 317,100 |
2017/12/05 | 422 | 425 | 419 | 422 | 191,800 |
2017/12/04 | 435 | 435 | 426 | 427 | 152,500 |
2017/12/01 | 435 | 436 | 426 | 433 | 231,600 |
2017/11/30 | 425 | 435 | 424 | 432 | 215,700 |
2017/11/29 | 431 | 435 | 429 | 431 | 199,200 |
2017/11/28 | 440 | 440 | 429 | 429 | 200,300 |
2017/11/27 | 445 | 446 | 436 | 438 | 307,200 |
2017/11/24 | 430 | 438 | 429 | 438 | 234,000 |
2017/11/22 | 427 | 436 | 427 | 435 | 232,500 |
2017/11/21 | 428 | 429 | 424 | 428 | 111,600 |
2017/11/20 | 423 | 427 | 422 | 422 | 125,600 |
2017/11/17 | 427 | 429 | 425 | 427 | 195,900 |
2017/11/16 | 415 | 427 | 415 | 423 | 223,200 |
2017/11/15 | 435 | 435 | 417 | 420 | 595,400 |
2017/11/14 | 437 | 439 | 435 | 436 | 226,100 |
2017/11/13 | 446 | 447 | 437 | 438 | 480,800 |
2017/11/10 | 451 | 453 | 447 | 449 | 443,800 |
2017/11/09 | 455 | 462 | 450 | 459 | 515,000 |
2017/11/08 | 456 | 457 | 450 | 456 | 275,700 |
2017/11/07 | 450 | 456 | 449 | 456 | 290,900 |
2017/11/06 | 457 | 458 | 451 | 452 | 392,200 |
2017/11/02 | 467 | 467 | 456 | 457 | 356,300 |
2017/11/01 | 467 | 467 | 463 | 465 | 180,900 |
2017/10/31 | 465 | 467 | 461 | 467 | 204,500 |
2017/10/30 | 470 | 470 | 464 | 466 | 273,200 |
2017/10/27 | 465 | 469 | 464 | 466 | 201,700 |
2017/10/26 | 463 | 469 | 462 | 465 | 217,700 |
2017/10/25 | 471 | 473 | 463 | 465 | 349,900 |
2017/10/24 | 474 | 474 | 469 | 470 | 180,500 |
2017/10/23 | 471 | 475 | 468 | 475 | 346,600 |
2017/10/20 | 474 | 476 | 469 | 470 | 363,600 |
2017/10/19 | 475 | 480 | 474 | 477 | 349,700 |
2017/10/18 | 474 | 477 | 471 | 473 | 272,200 |
2017/10/17 | 475 | 476 | 473 | 474 | 207,900 |
2017/10/16 | 474 | 477 | 471 | 473 | 349,200 |
2017/10/13 | 471 | 473 | 467 | 473 | 353,500 |
2017/10/12 | 473 | 477 | 470 | 471 | 260,000 |
2017/10/11 | 470 | 474 | 469 | 473 | 224,900 |
2017/10/10 | 473 | 473 | 469 | 471 | 134,300 |
2017/10/06 | 472 | 474 | 470 | 473 | 214,500 |
2017/10/05 | 475 | 477 | 469 | 476 | 337,300 |
2017/10/04 | 485 | 486 | 474 | 477 | 296,300 |
2017/10/03 | 473 | 486 | 470 | 482 | 767,600 |
2017/10/02 | 478 | 491 | 469 | 471 | 1,521,400 |
2017/09/29 | 468 | 468 | 455 | 457 | 716,100 |
2017/09/28 | 468 | 472 | 456 | 469 | 833,200 |
2017/09/27 | 483 | 488 | 480 | 481 | 253,100 |
2017/09/26 | 480 | 485 | 478 | 484 | 249,400 |
2017/09/25 | 475 | 490 | 475 | 483 | 295,800 |
2017/09/22 | 476 | 479 | 468 | 479 | 273,200 |
2017/09/21 | 480 | 483 | 475 | 475 | 201,500 |
2017/09/20 | 472 | 483 | 468 | 476 | 361,700 |
2017/09/19 | 469 | 475 | 465 | 471 | 420,900 |
2017/09/15 | 452 | 462 | 452 | 459 | 304,800 |
2017/09/14 | 463 | 464 | 457 | 460 | 330,800 |
2017/09/13 | 468 | 471 | 462 | 464 | 281,700 |
2017/09/12 | 466 | 471 | 460 | 466 | 213,400 |
2017/09/11 | 460 | 468 | 456 | 459 | 277,400 |
2017/09/08 | 451 | 461 | 451 | 453 | 314,700 |
2017/09/07 | 466 | 468 | 456 | 460 | 329,300 |
2017/09/06 | 452 | 465 | 441 | 463 | 563,400 |
2017/09/05 | 494 | 496 | 458 | 460 | 1,312,700 |
2017/09/04 | 500 | 503 | 495 | 495 | 500,900 |
2017/09/01 | 507 | 510 | 501 | 504 | 395,500 |
2017/08/31 | 501 | 512 | 499 | 507 | 862,800 |
2017/08/30 | 497 | 502 | 495 | 497 | 298,000 |
2017/08/29 | 495 | 498 | 492 | 496 | 339,700 |
2017/08/28 | 510 | 510 | 497 | 498 | 375,500 |
2017/08/25 | 502 | 511 | 502 | 507 | 370,400 |
2017/08/24 | 498 | 505 | 495 | 501 | 260,000 |
2017/08/23 | 498 | 502 | 494 | 498 | 285,700 |
2017/08/22 | 495 | 501 | 494 | 497 | 222,000 |
2017/08/21 | 503 | 505 | 494 | 495 | 390,300 |
2017/08/18 | 502 | 508 | 501 | 503 | 301,200 |
2017/08/17 | 511 | 512 | 505 | 508 | 313,800 |
2017/08/16 | 496 | 511 | 496 | 511 | 660,700 |
2017/08/15 | 495 | 498 | 492 | 498 | 309,900 |
2017/08/14 | 490 | 495 | 490 | 494 | 357,400 |
2017/08/10 | 493 | 496 | 490 | 495 | 402,500 |
2017/08/09 | 498 | 499 | 490 | 495 | 447,500 |
2017/08/08 | 499 | 500 | 496 | 500 | 240,900 |
2017/08/07 | 499 | 502 | 495 | 501 | 446,100 |
2017/08/04 | 495 | 499 | 492 | 495 | 385,100 |
2017/08/03 | 503 | 507 | 491 | 495 | 746,000 |
2017/08/02 | 493 | 519 | 491 | 502 | 2,084,600 |
2017/08/01 | 497 | 498 | 490 | 491 | 498,400 |
2017/07/31 | 488 | 499 | 485 | 499 | 654,100 |
2017/07/28 | 490 | 495 | 485 | 489 | 721,700 |
2017/07/27 | 495 | 497 | 489 | 490 | 861,400 |
2017/07/26 | 496 | 497 | 491 | 494 | 360,900 |
2017/07/25 | 489 | 499 | 489 | 492 | 361,400 |
2017/07/24 | 484 | 492 | 481 | 490 | 730,300 |
2017/07/21 | 496 | 497 | 491 | 492 | 583,200 |
2017/07/20 | 493 | 496 | 490 | 493 | 323,100 |
2017/07/19 | 497 | 497 | 485 | 490 | 764,900 |
2017/07/18 | 499 | 501 | 494 | 499 | 569,100 |
2017/07/14 | 505 | 507 | 500 | 502 | 573,100 |
2017/07/13 | 511 | 512 | 504 | 507 | 570,600 |
2017/07/12 | 510 | 512 | 505 | 511 | 491,000 |
2017/07/11 | 512 | 517 | 508 | 509 | 711,400 |
2017/07/10 | 510 | 523 | 509 | 512 | 608,700 |
2017/07/07 | 511 | 515 | 509 | 513 | 559,400 |
2017/07/06 | 535 | 535 | 512 | 517 | 2,504,800 |
2017/07/05 | 507 | 543 | 503 | 540 | 4,392,800 |
2017/07/04 | 510 | 522 | 503 | 507 | 1,223,600 |
2017/07/03 | 508 | 509 | 504 | 507 | 389,400 |
2017/06/30 | 503 | 508 | 500 | 506 | 626,500 |
2017/06/29 | 508 | 512 | 503 | 510 | 480,300 |
2017/06/28 | 506 | 508 | 503 | 506 | 419,000 |
2017/06/27 | 511 | 517 | 504 | 507 | 833,200 |
2017/06/26 | 504 | 513 | 499 | 509 | 976,100 |
2017/06/23 | 526 | 528 | 499 | 503 | 1,647,500 |
2017/06/22 | 499 | 531 | 499 | 517 | 4,224,600 |
2017/06/21 | 505 | 507 | 499 | 501 | 442,100 |
2017/06/20 | 506 | 509 | 502 | 507 | 645,000 |
2017/06/19 | 500 | 505 | 499 | 502 | 584,600 |
2017/06/16 | 496 | 508 | 495 | 496 | 945,800 |
2017/06/15 | 496 | 500 | 492 | 493 | 857,100 |
2017/06/14 | 510 | 511 | 497 | 500 | 858,000 |
2017/06/13 | 507 | 515 | 507 | 508 | 1,158,200 |
2017/06/12 | 513 | 533 | 501 | 512 | 3,338,100 |
2017/06/09 | 496 | 524 | 494 | 515 | 2,573,300 |
2017/06/08 | 503 | 504 | 491 | 492 | 771,500 |
2017/06/07 | 483 | 506 | 483 | 497 | 1,472,100 |
2017/06/06 | 499 | 508 | 487 | 490 | 2,439,600 |
2017/06/05 | 506 | 508 | 501 | 503 | 1,117,500 |
2017/06/02 | 520 | 525 | 509 | 511 | 1,796,400 |
2017/06/01 | 516 | 522 | 513 | 517 | 1,138,900 |
2017/05/31 | 529 | 530 | 515 | 518 | 1,442,500 |
2017/05/30 | 525 | 534 | 513 | 526 | 2,089,600 |
2017/05/29 | 518 | 543 | 514 | 521 | 5,007,500 |
2017/05/26 | 542 | 544 | 523 | 526 | 5,771,800 |
2017/05/25 | 518 | 567 | 511 | 552 | 11,927,600 |
2017/05/24 | 526 | 527 | 512 | 516 | 1,215,100 |
2017/05/23 | 529 | 540 | 517 | 521 | 2,712,900 |
2017/05/22 | 530 | 546 | 522 | 527 | 3,201,600 |
2017/05/19 | 504 | 521 | 501 | 512 | 1,459,200 |
2017/05/18 | 501 | 507 | 496 | 500 | 1,232,900 |
2017/05/17 | 528 | 530 | 517 | 518 | 1,114,000 |
2017/05/16 | 552 | 562 | 527 | 527 | 3,493,300 |
2017/05/15 | 528 | 541 | 525 | 534 | 1,285,100 |
2017/05/12 | 555 | 578 | 537 | 538 | 7,494,900 |
2017/05/11 | 571 | 575 | 541 | 545 | 6,204,100 |
2017/05/10 | 575 | 626 | 555 | 578 | 35,044,400 |
2017/05/09 | 511 | 602 | 511 | 580 | 24,775,700 |
2017/05/08 | 508 | 513 | 494 | 502 | 950,500 |
2017/05/02 | 474 | 504 | 468 | 493 | 1,583,000 |
2017/05/01 | 473 | 473 | 453 | 458 | 477,100 |
2017/04/28 | 492 | 492 | 472 | 475 | 233,400 |
2017/04/27 | 482 | 491 | 480 | 490 | 232,200 |
2017/04/26 | 480 | 485 | 472 | 481 | 312,100 |
2017/04/25 | 450 | 481 | 450 | 480 | 707,900 |
2017/04/24 | 461 | 463 | 455 | 458 | 226,200 |
2017/04/21 | 470 | 470 | 458 | 460 | 209,800 |
2017/04/20 | 461 | 472 | 459 | 465 | 334,400 |
2017/04/19 | 449 | 460 | 446 | 458 | 239,400 |
2017/04/18 | 465 | 471 | 453 | 453 | 313,600 |
2017/04/17 | 445 | 463 | 445 | 460 | 800,300 |
2017/04/14 | 430 | 438 | 428 | 437 | 219,600 |
2017/04/13 | 423 | 437 | 423 | 435 | 304,000 |
2017/04/12 | 460 | 460 | 438 | 439 | 488,300 |
2017/04/11 | 460 | 467 | 457 | 467 | 268,800 |
2017/04/10 | 461 | 466 | 457 | 464 | 186,100 |
2017/04/07 | 456 | 465 | 448 | 460 | 319,200 |
2017/04/06 | 461 | 464 | 453 | 455 | 268,000 |
2017/04/05 | 472 | 481 | 456 | 465 | 590,100 |
2017/04/04 | 466 | 466 | 449 | 456 | 355,100 |
2017/04/03 | 464 | 468 | 462 | 466 | 166,000 |
2017/03/31 | 474 | 475 | 464 | 464 | 269,900 |
2017/03/30 | 475 | 476 | 467 | 468 | 281,400 |
2017/03/29 | 482 | 482 | 473 | 478 | 238,900 |
2017/03/28 | 470 | 479 | 469 | 479 | 233,100 |
2017/03/27 | 480 | 480 | 471 | 473 | 272,400 |
2017/03/24 | 479 | 488 | 475 | 484 | 222,500 |
2017/03/23 | 486 | 486 | 478 | 480 | 391,400 |
2017/03/22 | 492 | 493 | 485 | 485 | 457,200 |
2017/03/21 | 508 | 508 | 501 | 502 | 299,400 |
2017/03/17 | 515 | 515 | 510 | 514 | 174,300 |
2017/03/16 | 515 | 519 | 511 | 519 | 225,300 |
2017/03/15 | 518 | 519 | 515 | 517 | 319,900 |
2017/03/14 | 530 | 531 | 517 | 520 | 459,700 |
2017/03/13 | 524 | 545 | 524 | 531 | 577,800 |
2017/03/10 | 529 | 530 | 524 | 530 | 329,100 |
2017/03/09 | 530 | 534 | 523 | 526 | 255,800 |
2017/03/08 | 525 | 536 | 523 | 528 | 242,500 |
2017/03/07 | 530 | 531 | 526 | 528 | 222,500 |
2017/03/06 | 537 | 537 | 527 | 530 | 294,200 |
2017/03/03 | 530 | 542 | 528 | 539 | 409,900 |
2017/03/02 | 527 | 539 | 527 | 533 | 602,900 |
2017/03/01 | 523 | 524 | 512 | 519 | 355,400 |
2017/02/28 | 522 | 528 | 519 | 519 | 261,900 |
2017/02/27 | 531 | 532 | 520 | 521 | 323,900 |
2017/02/24 | 535 | 535 | 526 | 532 | 348,200 |
2017/02/23 | 537 | 538 | 530 | 536 | 198,600 |
2017/02/22 | 539 | 540 | 530 | 535 | 242,700 |
2017/02/21 | 532 | 545 | 530 | 537 | 373,000 |
2017/02/20 | 528 | 531 | 525 | 531 | 145,700 |
2017/02/17 | 524 | 530 | 522 | 529 | 172,100 |
2017/02/16 | 530 | 531 | 524 | 526 | 184,400 |
2017/02/15 | 530 | 533 | 528 | 530 | 317,900 |
2017/02/14 | 540 | 542 | 523 | 524 | 397,600 |
2017/02/13 | 530 | 540 | 530 | 537 | 367,000 |
2017/02/10 | 533 | 535 | 524 | 527 | 319,800 |
2017/02/09 | 530 | 533 | 524 | 527 | 196,500 |
2017/02/08 | 524 | 539 | 519 | 532 | 430,900 |
2017/02/07 | 523 | 527 | 519 | 522 | 227,100 |
2017/02/06 | 526 | 531 | 520 | 527 | 265,100 |
2017/02/03 | 529 | 532 | 519 | 522 | 299,300 |
2017/02/02 | 532 | 541 | 526 | 528 | 283,700 |
2017/02/01 | 530 | 535 | 527 | 531 | 240,600 |
2017/01/31 | 539 | 542 | 530 | 535 | 302,800 |
2017/01/30 | 558 | 560 | 544 | 545 | 413,800 |
2017/01/27 | 558 | 558 | 549 | 553 | 331,300 |
2017/01/26 | 543 | 558 | 541 | 555 | 629,400 |
2017/01/25 | 537 | 548 | 534 | 534 | 414,100 |
2017/01/24 | 525 | 562 | 524 | 541 | 1,316,500 |
2017/01/23 | 527 | 528 | 520 | 522 | 224,300 |
2017/01/20 | 531 | 531 | 524 | 526 | 136,400 |
2017/01/19 | 530 | 534 | 524 | 526 | 214,400 |
2017/01/18 | 518 | 528 | 514 | 526 | 391,700 |
2017/01/17 | 535 | 537 | 521 | 523 | 428,400 |
2017/01/16 | 544 | 547 | 530 | 535 | 364,400 |
2017/01/13 | 531 | 547 | 530 | 541 | 690,700 |
2017/01/12 | 550 | 553 | 528 | 533 | 988,800 |
2017/01/11 | 564 | 564 | 550 | 553 | 491,200 |
2017/01/10 | 560 | 573 | 550 | 559 | 700,400 |
2017/01/06 | 557 | 572 | 556 | 558 | 780,900 |
2017/01/05 | 565 | 580 | 557 | 572 | 1,377,200 |
2017/01/04 | 555 | 560 | 546 | 555 | 709,900 |